Mercado fechará em 1 h 34 min
BOVESPA
123.680,08 +1.038,78 (+0,85%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.120,95 -347,06 (-0,66%) PETROLEO CRU
81,58 +0,68 (+0,84%) OURO
2.334,90 +21,70 (+0,94%) Bitcoin USD
61.775,01 +664,43 (+1,09%)
Dell Technologies Inc. (DELL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:26PM EDT. Mercado aberto.
Preço de exercício:200.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628C00200000 | 2024-06-26 11:12AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,249 | 179.69% |
| DELL240705C00200000 | 2024-06-27 10:02AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 10 | 581 | 85.16% |
| DELL240712C00200000 | 2024-06-27 10:09AM EDT | 2024-07-12 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 2 | 236 | 77.15% |
| DELL240719C00200000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.20 | +0.01 | +6.25% | 201 | 6,401 | 67.48% |
| DELL240726C00200000 | 2024-06-26 3:57PM EDT | 2024-07-26 | 0.20 | 0.15 | 0.40 | 0.00 | - | 1 | 175 | 63.28% |
| DELL240802C00200000 | 2024-06-27 12:31PM EDT | 2024-08-02 | 0.35 | 0.10 | 0.50 | +0.25 | +250.00% | 12 | 76 | 57.81% |
| DELL240816C00200000 | 2024-06-27 2:10PM EDT | 2024-08-16 | 0.59 | 0.55 | 0.65 | -0.01 | -1.64% | 143 | 2,766 | 55.66% |
| DELL240920C00200000 | 2024-06-27 11:54AM EDT | 2024-09-20 | 2.00 | 2.10 | 2.25 | +0.15 | +8.11% | 9 | 90 | 57.42% |
| DELL241018C00200000 | 2024-06-27 12:24PM EDT | 2024-10-18 | 2.70 | 2.90 | 3.00 | -0.05 | -1.82% | 7 | 1,253 | 54.36% |
| DELL241115C00200000 | 2024-06-26 1:15PM EDT | 2024-11-15 | 3.38 | 3.80 | 4.00 | 0.00 | - | 3 | 23 | 53.08% |
| DELL241220C00200000 | 2024-06-27 10:33AM EDT | 2024-12-20 | 6.06 | 5.80 | 6.00 | +0.96 | +18.82% | 8 | 83 | 54.80% |
| DELL250117C00200000 | 2024-06-27 1:41PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.70 | +0.26 | +4.10% | 31 | 2,344 | 53.10% |
| DELL250321C00200000 | 2024-06-27 10:22AM EDT | 2025-03-21 | 9.52 | 9.40 | 9.60 | +0.47 | +5.19% | 2 | 292 | 53.80% |
| DELL250620C00200000 | 2024-06-27 12:14PM EDT | 2025-06-20 | 12.50 | 12.70 | 13.20 | +0.15 | +1.21% | 6 | 461 | 53.47% |
| DELL260116C00200000 | 2024-06-27 9:51AM EDT | 2026-01-16 | 21.10 | 19.90 | 20.80 | +1.10 | +5.50% | 1 | 8,094 | 53.61% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DELL240628P00200000 | 2024-05-30 3:27PM EDT | 2024-06-28 | 36.40 | 58.60 | 62.40 | 0.00 | - | 14 | 0 | 245.90% |
| DELL240719P00200000 | 2024-06-20 10:51AM EDT | 2024-07-19 | 49.80 | 58.60 | 62.50 | 0.00 | - | 4 | 0 | 74.51% |
| DELL240802P00200000 | 2024-06-18 10:51AM EDT | 2024-08-02 | 47.85 | 58.60 | 62.60 | 0.00 | - | - | 0 | 60.21% |
| DELL240816P00200000 | 2024-05-31 11:58AM EDT | 2024-08-16 | 67.50 | 59.10 | 62.20 | 0.00 | - | 2 | 0 | 52.39% |
| DELL241018P00200000 | 2024-05-31 10:51AM EDT | 2024-10-18 | 68.50 | 59.80 | 63.80 | 0.00 | - | 3 | 7 | 57.68% |
| DELL250117P00200000 | 2024-06-14 11:26AM EDT | 2025-01-17 | 67.20 | 62.60 | 64.90 | 0.00 | - | 25 | 82 | 46.95% |
| DELL250620P00200000 | 2024-05-30 12:35PM EDT | 2025-06-20 | 51.20 | 66.80 | 68.70 | 0.00 | - | 101 | 71 | 44.35% |
| DELL260116P00200000 | 2024-05-30 12:43PM EDT | 2026-01-16 | 55.60 | 70.60 | 71.50 | 0.00 | - | 21 | 21 | 39.88% |
© 2024 Yahoo. Todos os direitos reservados.